ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-18 2710 candle_min

Browse Source
This commit is contained in:
ened
2024-11-18 21:42:58 +09:00
parent b6927cd22a
commit 175329b7e4
2710 changed files with 1794387 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

619
036620/min/candle-20241118.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241118,191700,941667325,2985,2985,2985,2985,3287
20241118,191600,941667325,2985,2985,2985,2985,0
20241118,191500,941667325,2985,2985,2985,2985,0
20241118,191400,941667325,2985,2985,2985,2985,0
20241118,191300,941667325,2985,2985,2985,2985,0
20241118,191200,941667325,2985,2985,2985,2985,0
20241118,191100,941667325,2985,2985,2985,2985,0
20241118,191000,941667325,2985,2985,2985,2985,0
20241118,190900,941667325,2985,2985,2985,2985,0
20241118,190800,941667325,2985,2985,2985,2985,0
20241118,190700,941667325,2985,2985,2985,2985,0
20241118,190600,941667325,2985,2985,2985,2985,0
20241118,190500,941667325,2985,2985,2985,2985,0
20241118,190400,941667325,2985,2985,2985,2985,0
20241118,190300,941667325,2985,2985,2985,2985,0
20241118,190200,941667325,2985,2985,2985,2985,0
20241118,190100,941667325,2985,2985,2985,2985,0
20241118,190000,941667325,2985,2985,2985,2985,0
20241118,185900,941667325,2985,2985,2985,2985,0
20241118,185800,941667325,2985,2985,2985,2985,0
20241118,185700,941667325,2985,2985,2985,2985,0
20241118,185600,941667325,2985,2985,2985,2985,0
20241118,185500,941667325,2985,2985,2985,2985,0
20241118,185400,941667325,2985,2985,2985,2985,0
20241118,185300,941667325,2985,2985,2985,2985,0
20241118,185200,941667325,2985,2985,2985,2985,0
20241118,185100,941667325,2985,2985,2985,2985,0
20241118,185000,941667325,2985,2985,2985,2985,0
20241118,184900,941667325,2985,2985,2985,2985,0
20241118,184800,941667325,2985,2985,2985,2985,0
20241118,184700,941667325,2985,2985,2985,2985,3287
20241118,184600,941667325,2985,2985,2985,2985,0
20241118,184500,941667325,2985,2985,2985,2985,0
20241118,184400,941667325,2985,2985,2985,2985,0
20241118,184300,941667325,2985,2985,2985,2985,0
20241118,184200,941667325,2985,2985,2985,2985,0
20241118,184100,941667325,2985,2985,2985,2985,0
20241118,184000,941667325,2985,2985,2985,2985,0
20241118,183900,941667325,2985,2985,2985,2985,0
20241118,183800,941667325,2985,2985,2985,2985,0
20241118,183700,941667325,2985,2985,2985,2985,0
20241118,183600,941667325,2985,2985,2985,2985,0
20241118,183500,941667325,2985,2985,2985,2985,0
20241118,183400,941667325,2985,2985,2985,2985,0
20241118,183300,941667325,2985,2985,2985,2985,0
20241118,183200,941667325,2985,2985,2985,2985,0
20241118,183100,941667325,2985,2985,2985,2985,0
20241118,183000,941667325,2985,2985,2985,2985,0
20241118,182900,941667325,2985,2985,2985,2985,0
20241118,182800,941667325,2985,2985,2985,2985,0
20241118,182700,941667325,2985,2985,2985,2985,0
20241118,182600,941667325,2985,2985,2985,2985,0
20241118,182500,941667325,2985,2985,2985,2985,0
20241118,182400,941667325,2985,2985,2985,2985,0
20241118,182300,941667325,2985,2985,2985,2985,0
20241118,182200,941667325,2985,2985,2985,2985,0
20241118,182100,941667325,2985,2985,2985,2985,0
20241118,182000,941667325,2985,2985,2985,2985,0
20241118,181900,941667325,2985,2985,2985,2985,0
20241118,181800,941667325,2985,2985,2985,2985,0
20241118,181700,941667325,2985,2985,2985,2985,3287
20241118,181600,941667325,2985,2985,2985,2985,0
20241118,181500,941667325,2985,2985,2985,2985,0
20241118,181400,941667325,2985,2985,2985,2985,0
20241118,181300,941667325,2985,2985,2985,2985,0
20241118,181200,941667325,2985,2985,2985,2985,0
20241118,181100,941667325,2985,2985,2985,2985,0
20241118,181000,941667325,2985,2985,2985,2985,0
20241118,180900,941667325,2985,2985,2985,2985,0
20241118,180800,941667325,2985,2985,2985,2985,0
20241118,180700,941667325,2985,2985,2985,2985,0
20241118,180600,941667325,2985,2985,2985,2985,0
20241118,180500,941667325,2985,2985,2985,2985,0
20241118,180400,941667325,2985,2985,2985,2985,0
20241118,180300,941667325,2985,2985,2985,2985,0
20241118,180200,941667325,2985,2985,2985,2985,0
20241118,180100,941667325,2985,2985,2985,2985,0
20241118,180000,941667325,2985,2985,2985,2985,0
20241118,175900,941667325,2985,2985,2985,2985,0
20241118,175800,941667325,2985,2985,2985,2985,0
20241118,175700,941667325,2985,2985,2985,2985,0
20241118,175600,941667325,2985,2985,2985,2985,0
20241118,175500,941667325,2985,2985,2985,2985,0
20241118,175400,941667325,2985,2985,2985,2985,0
20241118,175300,941667325,2985,2985,2985,2985,0
20241118,175200,941667325,2985,2985,2985,2985,0
20241118,175100,941667325,2985,2985,2985,2985,0
20241118,175000,941667325,2985,2985,2985,2985,0
20241118,174900,941667325,2985,2985,2985,2985,0
20241118,174800,941667325,2985,2985,2985,2985,0
20241118,174700,941667325,2985,2985,2985,2985,3287
20241118,174600,941667325,2985,2985,2985,2985,0
20241118,174500,941667325,2985,2985,2985,2985,0
20241118,174400,941667325,2985,2985,2985,2985,0
20241118,174300,941667325,2985,2985,2985,2985,0
20241118,174200,941667325,2985,2985,2985,2985,0
20241118,174100,941667325,2985,2985,2985,2985,0
20241118,174000,941667325,2985,2985,2985,2985,0
20241118,173900,941667325,2985,2985,2985,2985,0
20241118,173800,941667325,2985,2985,2985,2985,0
20241118,173700,941667325,2985,2985,2985,2985,0
20241118,173600,941667325,2985,2985,2985,2985,0
20241118,173500,941667325,2985,2985,2985,2985,0
20241118,173400,941667325,2985,2985,2985,2985,0
20241118,173300,941667325,2985,2985,2985,2985,0
20241118,173200,941667325,2985,2985,2985,2985,0
20241118,173100,941667325,2985,2985,2985,2985,0
20241118,173000,941667325,2985,2985,2985,2985,0
20241118,172900,941667325,2985,2985,2985,2985,0
20241118,172800,941667325,2985,2985,2985,2985,0
20241118,172700,941667325,2985,2985,2985,2985,0
20241118,172600,941667325,2985,2985,2985,2985,0
20241118,172500,941667325,2985,2985,2985,2985,0
20241118,172400,941667325,2985,2985,2985,2985,0
20241118,172300,941667325,2985,2985,2985,2985,0
20241118,172200,941667325,2985,2985,2985,2985,0
20241118,172100,941667325,2985,2985,2985,2985,0
20241118,172000,941667325,2985,2985,2985,2985,0
20241118,171900,941667325,2985,2985,2985,2985,0
20241118,171800,941667325,2985,2985,2985,2985,0
20241118,171700,941667325,2985,2985,2985,2985,3287
20241118,171600,941667325,2985,2985,2985,2985,0
20241118,171500,941667325,2985,2985,2985,2985,0
20241118,171400,941667325,2985,2985,2985,2985,0
20241118,171300,941667325,2985,2985,2985,2985,0
20241118,171200,941667325,2985,2985,2985,2985,0
20241118,171100,941667325,2985,2985,2985,2985,0
20241118,171000,941667325,2985,2985,2985,2985,0
20241118,170900,941667325,2985,2985,2985,2985,0
20241118,170800,941667325,2985,2985,2985,2985,0
20241118,170700,941667325,2985,2985,2985,2985,0
20241118,170600,941667325,2985,2985,2985,2985,0
20241118,170500,941667325,2985,2985,2985,2985,0
20241118,170400,941667325,2985,2985,2985,2985,0
20241118,170300,941667325,2985,2985,2985,2985,0
20241118,170200,941667325,2985,2985,2985,2985,0
20241118,170100,941667325,2985,2985,2985,2985,0
20241118,170000,941667325,2985,2985,2985,2985,0
20241118,165900,941667325,2985,2985,2985,2985,0
20241118,165800,941667325,2985,2985,2985,2985,0
20241118,165700,941667325,2985,2985,2985,2985,0
20241118,165600,941667325,2985,2985,2985,2985,0
20241118,165500,941667325,2985,2985,2985,2985,0
20241118,165400,941667325,2985,2985,2985,2985,0
20241118,165300,941667325,2985,2985,2985,2985,0
20241118,165200,941667325,2985,2985,2985,2985,0
20241118,165100,941667325,2985,2985,2985,2985,0
20241118,165000,941667325,2985,2985,2985,2985,0
20241118,164900,941667325,2985,2985,2985,2985,0
20241118,164800,941667325,2985,2985,2985,2985,0
20241118,164700,941667325,2985,2985,2985,2985,3287
20241118,164600,941667325,2985,2985,2985,2985,0
20241118,164500,941667325,2985,2985,2985,2985,0
20241118,164400,941667325,2985,2985,2985,2985,0
20241118,164300,941667325,2985,2985,2985,2985,0
20241118,164200,941667325,2985,2985,2985,2985,0
20241118,164100,941667325,2985,2985,2985,2985,0
20241118,164000,941667325,2985,2985,2985,2985,0
20241118,163900,941667325,2985,2985,2985,2985,0
20241118,163800,941667325,2985,2985,2985,2985,0
20241118,163700,941667325,2985,2985,2985,2985,0
20241118,163600,941667325,2985,2985,2985,2985,0
20241118,163500,941667325,2985,2985,2985,2985,0
20241118,163400,941667325,2985,2985,2985,2985,0
20241118,163300,941667325,2985,2985,2985,2985,0
20241118,163200,941667325,2985,2985,2985,2985,0
20241118,163100,941667325,2985,2985,2985,2985,0
20241118,163000,941667325,2985,2985,2985,2985,0
20241118,162900,941667325,2985,2985,2985,2985,0
20241118,162800,941667325,2985,2985,2985,2985,0
20241118,162700,941667325,2985,2985,2985,2985,0
20241118,162600,941667325,2985,2985,2985,2985,0
20241118,162500,941667325,2985,2985,2985,2985,0
20241118,162400,941667325,2985,2985,2985,2985,0
20241118,162300,941667325,2985,2985,2985,2985,0
20241118,162200,941667325,2985,2985,2985,2985,0
20241118,162100,941667325,2985,2985,2985,2985,0
20241118,162000,941667325,2985,2985,2985,2985,0
20241118,161900,941667325,2985,2985,2985,2985,0
20241118,161800,941667325,2985,2985,2985,2985,0
20241118,161700,941667325,2985,2985,2985,2985,3287
20241118,161600,941667325,2985,2985,2985,2985,0
20241118,161500,941667325,2985,2985,2985,2985,0
20241118,161400,941667325,2985,2985,2985,2985,0
20241118,161300,941667325,2985,2985,2985,2985,0
20241118,161200,941667325,2985,2985,2985,2985,0
20241118,161100,941667325,2985,2985,2985,2985,0
20241118,161000,941667325,2985,2985,2985,2985,0
20241118,160900,941667325,2985,2985,2985,2985,0
20241118,160800,941667325,2985,2985,2985,2985,0
20241118,160700,941667325,2985,2985,2985,2985,0
20241118,160600,941667325,2985,2985,2985,2985,0
20241118,160500,941667325,2985,2985,2985,2985,0
20241118,160400,941667325,2985,2985,2985,2985,0
20241118,160300,941667325,2985,2985,2985,2985,0
20241118,160200,941667325,2985,2985,2985,2985,0
20241118,160100,941667325,2985,2985,2985,2985,0
20241118,160000,941667325,2985,2985,2985,2985,0
20241118,155900,941667325,2985,2985,2985,2985,0
20241118,155800,941667325,2985,2985,2985,2985,0
20241118,155700,941667325,2985,2985,2985,2985,0
20241118,155600,941667325,2985,2985,2985,2985,0
20241118,155500,941667325,2985,2985,2985,2985,0
20241118,155400,941667325,2985,2985,2985,2985,0
20241118,155300,941667325,2985,2985,2985,2985,0
20241118,155200,941667325,2985,2985,2985,2985,0
20241118,155100,941667325,2985,2985,2985,2985,0
20241118,155000,941667325,2985,2985,2985,2985,0
20241118,154900,941667325,2985,2985,2985,2985,0
20241118,154800,941667325,2985,2985,2985,2985,0
20241118,154700,941667325,2985,2985,2985,2985,3287
20241118,154600,941667325,2985,2985,2985,2985,0
20241118,154500,941667325,2985,2985,2985,2985,0
20241118,154400,941667325,2985,2985,2985,2985,0
20241118,154300,941667325,2985,2985,2985,2985,0
20241118,154200,941667325,2985,2985,2985,2985,0
20241118,154100,941667325,2985,2985,2985,2985,0
20241118,154000,941667325,2985,2985,2985,2985,0
20241118,153900,941667325,2985,2985,2985,2985,0
20241118,153800,941667325,2985,2985,2985,2985,0
20241118,153700,941667325,2985,2985,2985,2985,0
20241118,153600,941667325,2985,2985,2985,2985,0
20241118,153500,941667325,2985,2985,2985,2985,0
20241118,153400,941667325,2985,2985,2985,2985,0
20241118,153300,941667325,2985,2985,2985,2985,0
20241118,153200,941667325,2985,2985,2985,2985,0
20241118,153100,941667325,2985,2985,2985,2985,0
20241118,153000,941667325,2985,2985,2985,2985,3287
20241118,152900,931855630,2985,2985,2985,2985,0
20241118,152800,931855630,2985,2985,2985,2985,0
20241118,152700,931855630,2985,2985,2985,2985,0
20241118,152600,931855630,2985,2985,2985,2985,0
20241118,152500,931855630,2985,2985,2985,2985,0
20241118,152400,931855630,2985,2985,2985,2985,0
20241118,152300,931855630,2985,2985,2985,2985,0
20241118,152200,931855630,2985,2985,2985,2985,0
20241118,152100,931855630,2985,2985,2985,2985,0
20241118,152000,931855630,2985,2985,2985,2985,0
20241118,151900,931855630,2985,3000,3000,2985,15000
20241118,151800,886917590,3005,3005,3005,3000,468
20241118,151700,885511825,3005,3005,3010,3005,235
20241118,151600,884805570,3005,3005,3005,3005,0
20241118,151500,884805570,3005,3005,3005,3005,933
20241118,151400,882001905,3000,3005,3010,3000,692
20241118,151300,879923295,3010,3010,3010,3010,1807
20241118,151200,874484225,3005,3000,3005,3000,1155
20241118,151100,871014595,3000,3000,3000,3000,1
20241118,151000,871011595,3000,3000,3000,3000,150
20241118,150900,870561595,3000,3005,3005,3000,21
20241118,150800,870498495,3000,3005,3005,3000,31
20241118,150700,870405490,3005,3005,3005,3000,1380
20241118,150600,866262015,3010,3010,3010,3010,372
20241118,150500,865142295,3010,3010,3010,3010,16
20241118,150400,865094135,3005,3005,3010,3005,85
20241118,150300,864838535,3005,3010,3010,3005,151
20241118,150200,864384775,3010,3010,3010,3010,165
20241118,150100,863888125,3010,3010,3010,3010,16
20241118,150000,863839965,3010,3010,3010,3010,92
20241118,145900,863563045,3005,3005,3005,3005,184
20241118,145800,863010125,3010,3010,3010,3010,874
20241118,145700,860379385,3010,3010,3010,3010,17
20241118,145600,860328215,3005,3000,3005,3000,3597
20241118,145500,849519485,3000,3000,3000,3000,229
20241118,145400,848832485,3005,3005,3005,3005,1000
20241118,145300,845827485,3005,3005,3005,3005,116
20241118,145200,845478905,3000,3000,3000,3000,151
20241118,145100,845025905,3005,3005,3005,3000,34
20241118,145000,844923880,3005,3005,3005,3005,17
20241118,144900,844872795,3000,3000,3000,3000,0
20241118,144800,844872795,3000,3000,3000,3000,150
20241118,144700,844422795,3000,3000,3000,3000,0
20241118,144600,844422795,3000,3005,3005,3000,46
20241118,144500,844284715,3000,3000,3000,3000,51
20241118,144400,844131715,3005,3000,3005,3000,180
20241118,144300,843591705,3005,3005,3005,3005,0
20241118,144200,843591705,3005,3005,3005,3005,17
20241118,144100,843540620,3000,3000,3000,3000,51
20241118,144000,843387620,3000,3000,3000,3000,99
20241118,143900,843090620,3000,3000,3000,3000,3
20241118,143800,843081620,3000,3005,3005,3000,81
20241118,143700,842838535,3005,3005,3005,3005,110
20241118,143600,842507985,3010,3010,3010,3010,0
20241118,143500,842507985,3010,3010,3010,3010,1
20241118,143400,842504975,3010,3010,3020,3005,7316
20241118,143300,820511690,3010,3010,3010,3010,129
20241118,143200,820123400,3010,3015,3015,3010,2390
20241118,143100,812929350,3015,3015,3015,3015,0
20241118,143000,812929350,3015,3015,3015,3015,51
20241118,142900,812775585,3015,3020,3020,3015,129
20241118,142800,812386645,3020,3015,3020,3015,72
20241118,142700,812169415,3020,3020,3020,3020,25
20241118,142600,812093915,3025,3015,3025,3015,115
20241118,142500,811747030,3020,3020,3025,3020,855
20241118,142400,809164905,3020,3020,3020,3020,52
20241118,142300,809007865,3025,3030,3035,3025,36
20241118,142200,808898835,3025,3020,3025,3020,375
20241118,142100,807764990,3020,3010,3020,3010,5775
20241118,142000,790370895,3010,3010,3010,3005,175
20241118,141900,789844550,3010,3010,3010,3010,16
20241118,141800,789796390,3005,3005,3005,3005,99
20241118,141700,789498895,3005,3005,3005,3005,0
20241118,141600,789498895,3005,3005,3005,3005,81
20241118,141500,789255490,3010,3005,3010,3005,115
20241118,141400,788909835,3010,3010,3010,3010,0
20241118,141300,788909835,3010,3005,3010,3005,125
20241118,141200,788533845,3010,3010,3010,3010,6524
20241118,141100,768896605,3010,3015,3015,3010,146
20241118,141000,768457065,3010,3010,3010,3010,99
20241118,140900,768159075,3010,3010,3010,3010,0
20241118,140800,768159075,3010,3010,3010,3010,71
20241118,140700,767945365,3010,3010,3015,3010,144
20241118,140600,767511845,3010,3010,3010,3010,0
20241118,140500,767511845,3010,3010,3010,3010,51
20241118,140400,767358335,3015,3015,3015,3015,0
20241118,140300,767358335,3015,3015,3015,3010,211
20241118,140200,766722550,3015,3015,3015,3015,0
20241118,140100,766722550,3015,3015,3015,3015,129
20241118,140000,766333615,3015,3020,3020,3015,920
20241118,135900,763559735,3015,3015,3015,3015,131
20241118,135800,763164770,3015,3015,3020,3015,1591
20241118,135700,758362525,3020,3020,3020,3020,0
20241118,135600,758362525,3020,3020,3020,3020,63
20241118,135500,758172265,3020,3020,3020,3020,181
20241118,135400,757625645,3020,3020,3020,3020,469
20241118,135300,756209265,3020,3020,3020,3020,159
20241118,135200,755729085,3020,3020,3020,3020,445
20241118,135100,754385185,3020,3025,3025,3020,1372
20241118,135000,750238340,3035,3035,3035,3035,10753
20241118,134900,717602985,3030,3030,3030,3030,10
20241118,134800,717572685,3035,3015,3035,3015,1393
20241118,134700,713353050,3015,3015,3015,3015,51
20241118,134600,713199285,3015,3015,3015,3015,30
20241118,134500,713108835,3015,3015,3015,3015,1493
20241118,134400,708607440,3015,3010,3015,3010,115
20241118,134300,708261210,3010,3010,3010,3010,51
20241118,134200,708107700,3010,3010,3010,3010,30
20241118,134100,708017400,3015,3010,3015,3010,140
20241118,134000,707595500,3010,3020,3020,3010,152
20241118,133900,707137895,3020,3020,3020,3020,6
20241118,133800,707119775,3020,3020,3020,3020,8
20241118,133700,707095615,3010,3020,3020,3010,3380
20241118,133600,696914845,3020,3020,3020,3020,106
20241118,133500,696594725,3020,3020,3025,3020,217
20241118,133400,695939335,3020,3020,3020,3020,10
20241118,133300,695909135,3020,3010,3020,3010,2559
20241118,133200,688185485,3015,3020,3020,3010,1067
20241118,133100,684973700,3020,3020,3020,3020,8
20241118,133000,684949540,3020,3010,3020,3010,133
20241118,132900,684549160,3015,3020,3020,3015,53
20241118,132800,684389360,3020,3020,3020,3020,8
20241118,132700,684365200,3020,3010,3020,3010,96
20241118,132600,684076135,3015,3020,3020,3015,23
20241118,132500,684006770,3020,3010,3020,3010,56
20241118,132400,683838160,3010,3010,3010,3010,30
20241118,132300,683747860,3010,3010,3010,3010,0
20241118,132200,683747860,3010,3015,3015,3010,156
20241118,132100,683277700,3020,3015,3020,3015,216
20241118,132000,682626380,3015,3015,3015,3015,29
20241118,131900,682538945,3015,3015,3015,3015,99
20241118,131800,682240460,3015,3015,3015,3015,245
20241118,131700,681501785,3020,3020,3020,3020,15
20241118,131600,681456485,3015,3015,3015,3015,33
20241118,131500,681356990,3015,3015,3015,3015,150
20241118,131400,680904740,3020,3020,3025,3020,21
20241118,131300,680841310,3015,3015,3015,3015,0
20241118,131200,680841310,3015,3015,3015,3015,5
20241118,131100,680826235,3015,3015,3015,3015,181
20241118,131000,680280520,3020,3020,3020,3020,15
20241118,130900,680235220,3015,3015,3015,3015,0
20241118,130800,680235220,3015,3015,3015,3015,0
20241118,130700,680235220,3015,3020,3020,3015,398
20241118,130600,679035245,3020,3020,3020,3020,15
20241118,130500,678989945,3015,3015,3015,3015,0
20241118,130400,678989945,3015,3015,3015,3015,792
20241118,130300,676602065,3020,3020,3020,3020,138
20241118,130200,676185305,3020,3020,3020,3020,592
20241118,130100,674397465,3015,3015,3015,3015,806
20241118,130000,671967375,3015,3015,3015,3015,151
20241118,125900,671512110,3020,3020,3020,3020,58
20241118,125800,671336950,3015,3020,3020,3015,46
20241118,125700,671198180,3015,3015,3015,3015,0
20241118,125600,671198180,3015,3020,3020,3015,207
20241118,125500,670573790,3020,3020,3020,3020,0
20241118,125400,670573790,3020,3015,3020,3015,45
20241118,125300,670438040,3015,3015,3015,3015,0
20241118,125200,670438040,3015,3015,3015,3015,150
20241118,125100,669985790,3015,3015,3020,3015,19
20241118,125000,669928500,3020,3015,3020,3010,45
20241118,124900,669793020,3015,3015,3015,3015,51
20241118,124800,669639255,3015,3020,3020,3015,133
20241118,124700,669238245,3015,3020,3020,3015,117
20241118,124600,668884990,3010,3010,3010,3010,466
20241118,124500,667482330,3010,3010,3015,3010,3733
20241118,124400,656245745,3015,3015,3015,3015,34
20241118,124300,656143235,3015,3010,3015,3010,28
20241118,124200,656058875,3010,3010,3010,3010,157
20241118,124100,655586305,3010,3010,3010,3010,81
20241118,124000,655342495,3020,3020,3020,3020,0
20241118,123900,655342495,3020,3015,3020,3015,25
20241118,123800,655267070,3010,3015,3015,3010,81
20241118,123700,655023110,3010,3015,3015,3010,100
20241118,123600,654722105,3015,3015,3015,3015,0
20241118,123500,654722105,3015,3010,3015,3010,65
20241118,123400,654526375,3015,3020,3020,3015,462
20241118,123300,653132935,3015,3015,3015,3015,99
20241118,123200,652834450,3015,3015,3015,3015,30
20241118,123100,652744000,3015,3015,3015,3015,14
20241118,123000,652701790,3010,3010,3010,3010,150
20241118,122900,652250290,3010,3010,3010,3010,0
20241118,122800,652250290,3010,3015,3015,3010,76
20241118,122700,652021300,3010,3010,3010,3010,149
20241118,122600,651572810,3015,3015,3015,3015,1
20241118,122500,651569795,3025,3020,3030,3020,84
20241118,122400,651315300,3030,3015,3030,3010,374
20241118,122300,650183500,3015,3015,3020,3015,1027
20241118,122200,647087090,3025,3025,3025,3025,98
20241118,122100,646790640,3030,3025,3030,3025,1098
20241118,122000,643468665,3030,3020,3030,3020,94
20241118,121900,643184675,3020,3020,3020,3015,271
20241118,121800,642366750,3020,3020,3020,3020,30
20241118,121700,642276150,3020,3020,3020,3020,81
20241118,121600,642031530,3030,3015,3030,3010,64
20241118,121500,641838420,3015,3010,3015,3010,130
20241118,121400,641447115,3010,3010,3010,3010,0
20241118,121300,641447115,3010,3010,3010,3010,3616
20241118,121200,630562955,3010,3010,3010,3010,385
20241118,121100,629404105,3005,3005,3005,3005,134
20241118,121000,629001435,3005,3005,3005,3005,3
20241118,120900,628992420,3005,3005,3005,3005,51
20241118,120800,628839165,3010,3010,3010,3010,15
20241118,120700,628794015,3005,3005,3005,3005,129
20241118,120600,628406370,3005,3005,3005,3005,51
20241118,120500,628253115,3010,3010,3010,3010,16
20241118,120400,628204955,3005,3005,3005,3005,5
20241118,120300,628189930,3005,3005,3005,3005,99
20241118,120200,627892435,3005,3005,3005,3005,81
20241118,120100,627649030,3010,3010,3010,3005,2017
20241118,120000,621577865,3005,3005,3005,3005,99
20241118,115900,621280370,3005,3005,3005,3005,0
20241118,115800,621280370,3005,3005,3005,3005,1065
20241118,115700,618080045,3010,3005,3010,3005,26
20241118,115600,618001835,3010,3005,3010,3005,109
20241118,115500,617674240,3005,3005,3005,3005,51
20241118,115400,617520985,3010,3010,3010,3010,15
20241118,115300,617475835,3005,3005,3005,3005,0
20241118,115200,617475835,3005,3005,3005,3005,984
20241118,115100,614518915,3000,3000,3000,3000,51
20241118,115000,614365915,3000,3000,3000,3000,0
20241118,114900,614365915,3000,3005,3005,3000,1464
20241118,114800,609967235,3005,3005,3005,3005,563
20241118,114700,608275420,3000,3000,3000,3000,2082
20241118,114600,602029420,3005,3005,3005,3005,111
20241118,114500,601695865,3005,3005,3005,3000,146
20241118,114400,601257780,3005,3005,3005,3005,31
20241118,114300,601164625,3000,3000,3000,3000,2202
20241118,114200,594558625,3005,3005,3005,3005,16
20241118,114100,594510545,3000,3000,3000,3000,264
20241118,114000,593718545,3005,3005,3005,3000,834
20241118,113900,591212510,3005,3010,3010,3005,3000
20241118,113800,582196235,3015,3015,3015,3015,15
20241118,113700,582151010,3015,3010,3015,3010,154
20241118,113600,581687455,3010,3010,3010,3010,30
20241118,113500,581597155,3015,3015,3015,3015,23
20241118,113400,581527810,3015,3010,3015,3010,115
20241118,113300,581181580,3010,3010,3010,3010,51
20241118,113200,581028070,3015,3010,3015,3010,35
20241118,113100,580922700,3010,3010,3010,3010,0
20241118,113000,580922700,3010,3010,3010,3005,441
20241118,112900,579595655,3010,3010,3010,3010,2258
20241118,112800,572799075,3010,3010,3010,3010,30
20241118,112700,572708775,3010,3015,3015,3010,99
20241118,112600,572410780,3015,3015,3015,3015,265
20241118,112500,571611805,3020,3020,3020,3020,1
20241118,112400,571608785,3010,3010,3010,3010,0
20241118,112300,571608785,3010,3010,3010,3010,113
20241118,112200,571268655,3010,3015,3015,3010,487
20241118,112100,569800440,3020,3020,3020,3020,0
20241118,112000,569800440,3020,3015,3020,3015,103
20241118,111900,569489875,3015,3025,3025,3015,198
20241118,111800,568891985,3020,3030,3030,3020,2963
20241118,111700,559914620,3035,3035,3035,3035,0
20241118,111600,559914620,3035,3035,3035,3035,2
20241118,111500,559908550,3030,3035,3035,3030,195
20241118,111400,559317625,3035,3035,3035,3035,2988
20241118,111300,550249045,3035,3035,3035,3035,100
20241118,111200,549945545,3035,3035,3035,3035,99
20241118,111100,549645080,3040,3035,3040,3035,67
20241118,111000,549441655,3035,3035,3035,3035,81
20241118,110900,549195820,3035,3035,3035,3035,0
20241118,110800,549195820,3035,3035,3035,3035,151
20241118,110700,548737535,3040,3040,3040,3040,15
20241118,110600,548691935,3040,3040,3040,3040,1103
20241118,110500,545338815,3040,3040,3040,3040,0
20241118,110400,545338815,3040,3035,3040,3035,480
20241118,110300,543881255,3035,3035,3035,3035,16
20241118,110200,543832695,3030,3030,3030,3030,30
20241118,110100,543741795,3035,3035,3035,3035,18
20241118,110000,543687165,3030,3035,3035,3030,1075
20241118,105900,540429805,3035,3030,3035,3030,72
20241118,105800,540211475,3035,3035,3035,3030,39
20241118,105700,540093115,3030,3035,3040,3030,209
20241118,105600,539458770,3035,3030,3035,3030,638
20241118,105500,537523515,3025,3025,3025,3020,238
20241118,105400,536803570,3020,3015,3020,3015,8893
20241118,105300,509948725,3015,3015,3015,3010,207
20241118,105200,509325455,3015,3020,3020,3015,138
20241118,105100,508909205,3020,3015,3020,3015,52
20241118,105000,508752185,3015,3015,3020,3015,187
20241118,104900,508188195,3015,3015,3015,3010,225
20241118,104800,507510625,3015,3015,3015,3010,246
20241118,104700,506768940,3015,3020,3020,3015,137
20241118,104600,506355880,3015,3015,3035,3010,511
20241118,104500,504815360,3015,3015,3015,3015,340
20241118,104400,503790260,3015,3015,3015,3015,14
20241118,104300,503748050,3015,3015,3015,3015,1990
20241118,104200,497748200,3015,3015,3015,3015,150
20241118,104100,497295950,3020,3020,3020,3020,324
20241118,104000,496317470,3020,3025,3025,3020,46
20241118,103900,496178470,3020,3020,3020,3020,57
20241118,103800,496006330,3025,3030,3030,3025,98
20241118,103700,495709855,3025,3025,3025,3025,10
20241118,103600,495679605,3025,3020,3025,3015,1263
20241118,103500,491865345,3015,3015,3020,3015,55
20241118,103400,491699515,3015,3015,3015,3015,104
20241118,103300,491385955,3015,3015,3015,3015,209
20241118,103200,490755820,3010,3005,3010,3005,226
20241118,103100,490075710,3005,3005,3005,3005,151
20241118,103000,489621955,3010,3010,3010,3010,64
20241118,102900,489429315,3010,3010,3010,3010,117
20241118,102800,489077145,3010,3010,3010,3010,20
20241118,102700,489016945,3005,3005,3005,3005,179
20241118,102600,488479050,3010,3010,3010,3010,57
20241118,102500,488307480,3010,3010,3010,3010,0
20241118,102400,488307480,3010,3005,3010,3005,2051
20241118,102300,482134225,3005,3010,3010,3005,507
20241118,102200,480610190,3005,3005,3005,3005,175
20241118,102100,480084315,3010,3005,3010,3005,67
20241118,102000,479882905,3010,3005,3010,3005,522
20241118,101900,478314290,3005,3005,3010,3005,134
20241118,101800,477911595,3010,3010,3010,3005,164
20241118,101700,477418365,3010,3005,3010,3005,1103
20241118,101600,474099335,3005,3005,3005,3005,0
20241118,101500,474099335,3005,3010,3010,3005,578
20241118,101400,472360550,3005,3010,3010,3005,60
20241118,101300,472180100,3010,3005,3010,3005,108
20241118,101200,471855460,3005,3005,3005,3005,1039
20241118,101100,468733265,3010,3020,3025,3010,5296
20241118,101000,452770980,3030,3030,3030,3025,85
20241118,100900,452513770,3025,3030,3030,3025,152
20241118,100800,452053470,3025,3030,3030,3025,293
20241118,100700,451167140,3030,3025,3030,3025,92
20241118,100600,450888835,3030,3020,3030,3015,3811
20241118,100500,439347635,3020,3015,3020,3015,3012
20241118,100400,430251440,3015,3020,3020,3015,963
20241118,100300,427347990,3020,3015,3020,3015,141
20241118,100200,426922440,3020,3020,3020,3020,19
20241118,100100,426865060,3020,3015,3020,3010,533
20241118,100000,425256100,3015,3015,3015,3015,0
20241118,095900,425256100,3015,3015,3015,3015,201
20241118,095800,424650085,3015,3015,3015,3015,15
20241118,095700,424604860,3010,3015,3015,3010,3009
20241118,095600,415532875,3015,3015,3015,3015,1051
20241118,095500,412364110,3010,3010,3010,3010,111
20241118,095400,412030000,3010,3015,3015,3010,169
20241118,095300,411521215,3015,3015,3015,3015,152
20241118,095200,411062935,3020,3010,3020,3010,3147
20241118,095100,401560445,3015,3015,3015,3015,6
20241118,095000,401542355,3015,3015,3015,3010,1811
20241118,094900,396082685,3020,3020,3020,3020,41
20241118,094800,395958865,3020,3025,3025,3020,537
20241118,094700,394337040,3025,3015,3025,3010,113
20241118,094600,393996625,3015,3020,3020,3015,5
20241118,094500,393981540,3020,3015,3020,3010,2001
20241118,094400,387953470,3010,3025,3025,3010,2601
20241118,094300,380104485,3025,3030,3030,3025,1802
20241118,094200,374653360,3025,3025,3025,3025,109
20241118,094100,374323635,3030,3030,3030,3025,747
20241118,094000,372060485,3030,3030,3030,3025,133
20241118,093900,371658145,3030,3025,3030,3025,447
20241118,093800,370304410,3030,3030,3030,3030,271
20241118,093700,369483280,3035,3040,3040,3035,46
20241118,093600,369343535,3035,3030,3035,3025,645
20241118,093500,367389915,3025,3030,3030,3025,994
20241118,093400,364379020,3035,3040,3040,3035,3155
20241118,093300,354796815,3040,3045,3045,3040,907
20241118,093200,352038715,3040,3045,3045,3040,2760
20241118,093100,343634750,3050,3045,3050,3045,148
20241118,093000,343183995,3050,3055,3055,3050,200
20241118,092900,342573970,3050,3055,3055,3050,407
20241118,092800,341332370,3055,3055,3055,3055,0
20241118,092700,341332370,3055,3055,3055,3055,139
20241118,092600,340907725,3055,3050,3055,3050,774
20241118,092500,338544225,3050,3050,3055,3050,2111
20241118,092400,332105645,3050,3050,3050,3050,16
20241118,092300,332056845,3045,3045,3050,3045,949
20241118,092200,329166640,3050,3065,3065,3050,3712
20241118,092100,317797075,3065,3065,3065,3065,10
20241118,092000,317766425,3075,3075,3080,3065,4576
20241118,091900,303724265,3075,3085,3085,3075,2633
20241118,091800,295614885,3085,3090,3095,3080,1221
20241118,091700,291847100,3090,3065,3090,3060,14623
20241118,091600,246758680,3070,3065,3070,3065,240
20241118,091500,246022475,3065,3060,3065,3060,473
20241118,091400,244572735,3065,3055,3065,3045,15510
20241118,091300,197237300,3055,3075,3075,3055,1659
20241118,091200,192151940,3075,3070,3075,3070,338
20241118,091100,191113155,3070,3065,3075,3065,2580
20241118,091000,183193645,3075,3080,3080,3070,1159
20241118,090900,179635095,3080,3045,3080,3045,12643
20241118,090800,140948415,3045,3040,3045,3040,1693
20241118,090700,135799145,3035,3040,3040,3030,1549
20241118,090600,131095475,3045,3045,3045,3045,4845
20241118,090500,116342450,3045,3045,3045,3025,3023
20241118,090400,107154690,3045,3040,3045,3010,7304
20241118,090300,84995295,3040,2980,3060,2980,21337
20241118,090200,20621380,2970,2960,2970,2960,356
20241118,090100,19567560,2960,2960,2960,2960,858
20241118,090000,17027880,2960,2940,2960,2940,5787
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241118 191700 941667325 2985 2985 2985 2985 3287
3 20241118 191600 941667325 2985 2985 2985 2985 0
4 20241118 191500 941667325 2985 2985 2985 2985 0
5 20241118 191400 941667325 2985 2985 2985 2985 0
6 20241118 191300 941667325 2985 2985 2985 2985 0
7 20241118 191200 941667325 2985 2985 2985 2985 0
8 20241118 191100 941667325 2985 2985 2985 2985 0
9 20241118 191000 941667325 2985 2985 2985 2985 0
10 20241118 190900 941667325 2985 2985 2985 2985 0
11 20241118 190800 941667325 2985 2985 2985 2985 0
12 20241118 190700 941667325 2985 2985 2985 2985 0
13 20241118 190600 941667325 2985 2985 2985 2985 0
14 20241118 190500 941667325 2985 2985 2985 2985 0
15 20241118 190400 941667325 2985 2985 2985 2985 0
16 20241118 190300 941667325 2985 2985 2985 2985 0
17 20241118 190200 941667325 2985 2985 2985 2985 0
18 20241118 190100 941667325 2985 2985 2985 2985 0
19 20241118 190000 941667325 2985 2985 2985 2985 0
20 20241118 185900 941667325 2985 2985 2985 2985 0
21 20241118 185800 941667325 2985 2985 2985 2985 0
22 20241118 185700 941667325 2985 2985 2985 2985 0
23 20241118 185600 941667325 2985 2985 2985 2985 0
24 20241118 185500 941667325 2985 2985 2985 2985 0
25 20241118 185400 941667325 2985 2985 2985 2985 0
26 20241118 185300 941667325 2985 2985 2985 2985 0
27 20241118 185200 941667325 2985 2985 2985 2985 0
28 20241118 185100 941667325 2985 2985 2985 2985 0
29 20241118 185000 941667325 2985 2985 2985 2985 0
30 20241118 184900 941667325 2985 2985 2985 2985 0
31 20241118 184800 941667325 2985 2985 2985 2985 0
32 20241118 184700 941667325 2985 2985 2985 2985 3287
33 20241118 184600 941667325 2985 2985 2985 2985 0
34 20241118 184500 941667325 2985 2985 2985 2985 0
35 20241118 184400 941667325 2985 2985 2985 2985 0
36 20241118 184300 941667325 2985 2985 2985 2985 0
37 20241118 184200 941667325 2985 2985 2985 2985 0
38 20241118 184100 941667325 2985 2985 2985 2985 0
39 20241118 184000 941667325 2985 2985 2985 2985 0
40 20241118 183900 941667325 2985 2985 2985 2985 0
41 20241118 183800 941667325 2985 2985 2985 2985 0
42 20241118 183700 941667325 2985 2985 2985 2985 0
43 20241118 183600 941667325 2985 2985 2985 2985 0
44 20241118 183500 941667325 2985 2985 2985 2985 0
45 20241118 183400 941667325 2985 2985 2985 2985 0
46 20241118 183300 941667325 2985 2985 2985 2985 0
47 20241118 183200 941667325 2985 2985 2985 2985 0
48 20241118 183100 941667325 2985 2985 2985 2985 0
49 20241118 183000 941667325 2985 2985 2985 2985 0
50 20241118 182900 941667325 2985 2985 2985 2985 0
51 20241118 182800 941667325 2985 2985 2985 2985 0
52 20241118 182700 941667325 2985 2985 2985 2985 0
53 20241118 182600 941667325 2985 2985 2985 2985 0
54 20241118 182500 941667325 2985 2985 2985 2985 0
55 20241118 182400 941667325 2985 2985 2985 2985 0
56 20241118 182300 941667325 2985 2985 2985 2985 0
57 20241118 182200 941667325 2985 2985 2985 2985 0
58 20241118 182100 941667325 2985 2985 2985 2985 0
59 20241118 182000 941667325 2985 2985 2985 2985 0
60 20241118 181900 941667325 2985 2985 2985 2985 0
61 20241118 181800 941667325 2985 2985 2985 2985 0
62 20241118 181700 941667325 2985 2985 2985 2985 3287
63 20241118 181600 941667325 2985 2985 2985 2985 0
64 20241118 181500 941667325 2985 2985 2985 2985 0
65 20241118 181400 941667325 2985 2985 2985 2985 0
66 20241118 181300 941667325 2985 2985 2985 2985 0
67 20241118 181200 941667325 2985 2985 2985 2985 0
68 20241118 181100 941667325 2985 2985 2985 2985 0
69 20241118 181000 941667325 2985 2985 2985 2985 0
70 20241118 180900 941667325 2985 2985 2985 2985 0
71 20241118 180800 941667325 2985 2985 2985 2985 0
72 20241118 180700 941667325 2985 2985 2985 2985 0
73 20241118 180600 941667325 2985 2985 2985 2985 0
74 20241118 180500 941667325 2985 2985 2985 2985 0
75 20241118 180400 941667325 2985 2985 2985 2985 0
76 20241118 180300 941667325 2985 2985 2985 2985 0
77 20241118 180200 941667325 2985 2985 2985 2985 0
78 20241118 180100 941667325 2985 2985 2985 2985 0
79 20241118 180000 941667325 2985 2985 2985 2985 0
80 20241118 175900 941667325 2985 2985 2985 2985 0
81 20241118 175800 941667325 2985 2985 2985 2985 0
82 20241118 175700 941667325 2985 2985 2985 2985 0
83 20241118 175600 941667325 2985 2985 2985 2985 0
84 20241118 175500 941667325 2985 2985 2985 2985 0
85 20241118 175400 941667325 2985 2985 2985 2985 0
86 20241118 175300 941667325 2985 2985 2985 2985 0
87 20241118 175200 941667325 2985 2985 2985 2985 0
88 20241118 175100 941667325 2985 2985 2985 2985 0
89 20241118 175000 941667325 2985 2985 2985 2985 0
90 20241118 174900 941667325 2985 2985 2985 2985 0
91 20241118 174800 941667325 2985 2985 2985 2985 0
92 20241118 174700 941667325 2985 2985 2985 2985 3287
93 20241118 174600 941667325 2985 2985 2985 2985 0
94 20241118 174500 941667325 2985 2985 2985 2985 0
95 20241118 174400 941667325 2985 2985 2985 2985 0
96 20241118 174300 941667325 2985 2985 2985 2985 0
97 20241118 174200 941667325 2985 2985 2985 2985 0
98 20241118 174100 941667325 2985 2985 2985 2985 0
99 20241118 174000 941667325 2985 2985 2985 2985 0
100 20241118 173900 941667325 2985 2985 2985 2985 0
101 20241118 173800 941667325 2985 2985 2985 2985 0
102 20241118 173700 941667325 2985 2985 2985 2985 0
103 20241118 173600 941667325 2985 2985 2985 2985 0
104 20241118 173500 941667325 2985 2985 2985 2985 0
105 20241118 173400 941667325 2985 2985 2985 2985 0
106 20241118 173300 941667325 2985 2985 2985 2985 0
107 20241118 173200 941667325 2985 2985 2985 2985 0
108 20241118 173100 941667325 2985 2985 2985 2985 0
109 20241118 173000 941667325 2985 2985 2985 2985 0
110 20241118 172900 941667325 2985 2985 2985 2985 0
111 20241118 172800 941667325 2985 2985 2985 2985 0
112 20241118 172700 941667325 2985 2985 2985 2985 0
113 20241118 172600 941667325 2985 2985 2985 2985 0
114 20241118 172500 941667325 2985 2985 2985 2985 0
115 20241118 172400 941667325 2985 2985 2985 2985 0
116 20241118 172300 941667325 2985 2985 2985 2985 0
117 20241118 172200 941667325 2985 2985 2985 2985 0
118 20241118 172100 941667325 2985 2985 2985 2985 0
119 20241118 172000 941667325 2985 2985 2985 2985 0
120 20241118 171900 941667325 2985 2985 2985 2985 0
121 20241118 171800 941667325 2985 2985 2985 2985 0
122 20241118 171700 941667325 2985 2985 2985 2985 3287
123 20241118 171600 941667325 2985 2985 2985 2985 0
124 20241118 171500 941667325 2985 2985 2985 2985 0
125 20241118 171400 941667325 2985 2985 2985 2985 0
126 20241118 171300 941667325 2985 2985 2985 2985 0
127 20241118 171200 941667325 2985 2985 2985 2985 0
128 20241118 171100 941667325 2985 2985 2985 2985 0
129 20241118 171000 941667325 2985 2985 2985 2985 0
130 20241118 170900 941667325 2985 2985 2985 2985 0
131 20241118 170800 941667325 2985 2985 2985 2985 0
132 20241118 170700 941667325 2985 2985 2985 2985 0
133 20241118 170600 941667325 2985 2985 2985 2985 0
134 20241118 170500 941667325 2985 2985 2985 2985 0
135 20241118 170400 941667325 2985 2985 2985 2985 0
136 20241118 170300 941667325 2985 2985 2985 2985 0
137 20241118 170200 941667325 2985 2985 2985 2985 0
138 20241118 170100 941667325 2985 2985 2985 2985 0
139 20241118 170000 941667325 2985 2985 2985 2985 0
140 20241118 165900 941667325 2985 2985 2985 2985 0
141 20241118 165800 941667325 2985 2985 2985 2985 0
142 20241118 165700 941667325 2985 2985 2985 2985 0
143 20241118 165600 941667325 2985 2985 2985 2985 0
144 20241118 165500 941667325 2985 2985 2985 2985 0
145 20241118 165400 941667325 2985 2985 2985 2985 0
146 20241118 165300 941667325 2985 2985 2985 2985 0
147 20241118 165200 941667325 2985 2985 2985 2985 0
148 20241118 165100 941667325 2985 2985 2985 2985 0
149 20241118 165000 941667325 2985 2985 2985 2985 0
150 20241118 164900 941667325 2985 2985 2985 2985 0
151 20241118 164800 941667325 2985 2985 2985 2985 0
152 20241118 164700 941667325 2985 2985 2985 2985 3287
153 20241118 164600 941667325 2985 2985 2985 2985 0
154 20241118 164500 941667325 2985 2985 2985 2985 0
155 20241118 164400 941667325 2985 2985 2985 2985 0
156 20241118 164300 941667325 2985 2985 2985 2985 0
157 20241118 164200 941667325 2985 2985 2985 2985 0
158 20241118 164100 941667325 2985 2985 2985 2985 0
159 20241118 164000 941667325 2985 2985 2985 2985 0
160 20241118 163900 941667325 2985 2985 2985 2985 0
161 20241118 163800 941667325 2985 2985 2985 2985 0
162 20241118 163700 941667325 2985 2985 2985 2985 0
163 20241118 163600 941667325 2985 2985 2985 2985 0
164 20241118 163500 941667325 2985 2985 2985 2985 0
165 20241118 163400 941667325 2985 2985 2985 2985 0
166 20241118 163300 941667325 2985 2985 2985 2985 0
167 20241118 163200 941667325 2985 2985 2985 2985 0
168 20241118 163100 941667325 2985 2985 2985 2985 0
169 20241118 163000 941667325 2985 2985 2985 2985 0
170 20241118 162900 941667325 2985 2985 2985 2985 0
171 20241118 162800 941667325 2985 2985 2985 2985 0
172 20241118 162700 941667325 2985 2985 2985 2985 0
173 20241118 162600 941667325 2985 2985 2985 2985 0
174 20241118 162500 941667325 2985 2985 2985 2985 0
175 20241118 162400 941667325 2985 2985 2985 2985 0
176 20241118 162300 941667325 2985 2985 2985 2985 0
177 20241118 162200 941667325 2985 2985 2985 2985 0
178 20241118 162100 941667325 2985 2985 2985 2985 0
179 20241118 162000 941667325 2985 2985 2985 2985 0
180 20241118 161900 941667325 2985 2985 2985 2985 0
181 20241118 161800 941667325 2985 2985 2985 2985 0
182 20241118 161700 941667325 2985 2985 2985 2985 3287
183 20241118 161600 941667325 2985 2985 2985 2985 0
184 20241118 161500 941667325 2985 2985 2985 2985 0
185 20241118 161400 941667325 2985 2985 2985 2985 0
186 20241118 161300 941667325 2985 2985 2985 2985 0
187 20241118 161200 941667325 2985 2985 2985 2985 0
188 20241118 161100 941667325 2985 2985 2985 2985 0
189 20241118 161000 941667325 2985 2985 2985 2985 0
190 20241118 160900 941667325 2985 2985 2985 2985 0
191 20241118 160800 941667325 2985 2985 2985 2985 0
192 20241118 160700 941667325 2985 2985 2985 2985 0
193 20241118 160600 941667325 2985 2985 2985 2985 0
194 20241118 160500 941667325 2985 2985 2985 2985 0
195 20241118 160400 941667325 2985 2985 2985 2985 0
196 20241118 160300 941667325 2985 2985 2985 2985 0
197 20241118 160200 941667325 2985 2985 2985 2985 0
198 20241118 160100 941667325 2985 2985 2985 2985 0
199 20241118 160000 941667325 2985 2985 2985 2985 0
200 20241118 155900 941667325 2985 2985 2985 2985 0
201 20241118 155800 941667325 2985 2985 2985 2985 0
202 20241118 155700 941667325 2985 2985 2985 2985 0
203 20241118 155600 941667325 2985 2985 2985 2985 0
204 20241118 155500 941667325 2985 2985 2985 2985 0
205 20241118 155400 941667325 2985 2985 2985 2985 0
206 20241118 155300 941667325 2985 2985 2985 2985 0
207 20241118 155200 941667325 2985 2985 2985 2985 0
208 20241118 155100 941667325 2985 2985 2985 2985 0
209 20241118 155000 941667325 2985 2985 2985 2985 0
210 20241118 154900 941667325 2985 2985 2985 2985 0
211 20241118 154800 941667325 2985 2985 2985 2985 0
212 20241118 154700 941667325 2985 2985 2985 2985 3287
213 20241118 154600 941667325 2985 2985 2985 2985 0
214 20241118 154500 941667325 2985 2985 2985 2985 0
215 20241118 154400 941667325 2985 2985 2985 2985 0
216 20241118 154300 941667325 2985 2985 2985 2985 0
217 20241118 154200 941667325 2985 2985 2985 2985 0
218 20241118 154100 941667325 2985 2985 2985 2985 0
219 20241118 154000 941667325 2985 2985 2985 2985 0
220 20241118 153900 941667325 2985 2985 2985 2985 0
221 20241118 153800 941667325 2985 2985 2985 2985 0
222 20241118 153700 941667325 2985 2985 2985 2985 0
223 20241118 153600 941667325 2985 2985 2985 2985 0
224 20241118 153500 941667325 2985 2985 2985 2985 0
225 20241118 153400 941667325 2985 2985 2985 2985 0
226 20241118 153300 941667325 2985 2985 2985 2985 0
227 20241118 153200 941667325 2985 2985 2985 2985 0
228 20241118 153100 941667325 2985 2985 2985 2985 0
229 20241118 153000 941667325 2985 2985 2985 2985 3287
230 20241118 152900 931855630 2985 2985 2985 2985 0
231 20241118 152800 931855630 2985 2985 2985 2985 0
232 20241118 152700 931855630 2985 2985 2985 2985 0
233 20241118 152600 931855630 2985 2985 2985 2985 0
234 20241118 152500 931855630 2985 2985 2985 2985 0
235 20241118 152400 931855630 2985 2985 2985 2985 0
236 20241118 152300 931855630 2985 2985 2985 2985 0
237 20241118 152200 931855630 2985 2985 2985 2985 0
238 20241118 152100 931855630 2985 2985 2985 2985 0
239 20241118 152000 931855630 2985 2985 2985 2985 0
240 20241118 151900 931855630 2985 3000 3000 2985 15000
241 20241118 151800 886917590 3005 3005 3005 3000 468
242 20241118 151700 885511825 3005 3005 3010 3005 235
243 20241118 151600 884805570 3005 3005 3005 3005 0
244 20241118 151500 884805570 3005 3005 3005 3005 933
245 20241118 151400 882001905 3000 3005 3010 3000 692
246 20241118 151300 879923295 3010 3010 3010 3010 1807
247 20241118 151200 874484225 3005 3000 3005 3000 1155
248 20241118 151100 871014595 3000 3000 3000 3000 1
249 20241118 151000 871011595 3000 3000 3000 3000 150
250 20241118 150900 870561595 3000 3005 3005 3000 21
251 20241118 150800 870498495 3000 3005 3005 3000 31
252 20241118 150700 870405490 3005 3005 3005 3000 1380
253 20241118 150600 866262015 3010 3010 3010 3010 372
254 20241118 150500 865142295 3010 3010 3010 3010 16
255 20241118 150400 865094135 3005 3005 3010 3005 85
256 20241118 150300 864838535 3005 3010 3010 3005 151
257 20241118 150200 864384775 3010 3010 3010 3010 165
258 20241118 150100 863888125 3010 3010 3010 3010 16
259 20241118 150000 863839965 3010 3010 3010 3010 92
260 20241118 145900 863563045 3005 3005 3005 3005 184
261 20241118 145800 863010125 3010 3010 3010 3010 874
262 20241118 145700 860379385 3010 3010 3010 3010 17
263 20241118 145600 860328215 3005 3000 3005 3000 3597
264 20241118 145500 849519485 3000 3000 3000 3000 229
265 20241118 145400 848832485 3005 3005 3005 3005 1000
266 20241118 145300 845827485 3005 3005 3005 3005 116
267 20241118 145200 845478905 3000 3000 3000 3000 151
268 20241118 145100 845025905 3005 3005 3005 3000 34
269 20241118 145000 844923880 3005 3005 3005 3005 17
270 20241118 144900 844872795 3000 3000 3000 3000 0
271 20241118 144800 844872795 3000 3000 3000 3000 150
272 20241118 144700 844422795 3000 3000 3000 3000 0
273 20241118 144600 844422795 3000 3005 3005 3000 46
274 20241118 144500 844284715 3000 3000 3000 3000 51
275 20241118 144400 844131715 3005 3000 3005 3000 180
276 20241118 144300 843591705 3005 3005 3005 3005 0
277 20241118 144200 843591705 3005 3005 3005 3005 17
278 20241118 144100 843540620 3000 3000 3000 3000 51
279 20241118 144000 843387620 3000 3000 3000 3000 99
280 20241118 143900 843090620 3000 3000 3000 3000 3
281 20241118 143800 843081620 3000 3005 3005 3000 81
282 20241118 143700 842838535 3005 3005 3005 3005 110
283 20241118 143600 842507985 3010 3010 3010 3010 0
284 20241118 143500 842507985 3010 3010 3010 3010 1
285 20241118 143400 842504975 3010 3010 3020 3005 7316
286 20241118 143300 820511690 3010 3010 3010 3010 129
287 20241118 143200 820123400 3010 3015 3015 3010 2390
288 20241118 143100 812929350 3015 3015 3015 3015 0
289 20241118 143000 812929350 3015 3015 3015 3015 51
290 20241118 142900 812775585 3015 3020 3020 3015 129
291 20241118 142800 812386645 3020 3015 3020 3015 72
292 20241118 142700 812169415 3020 3020 3020 3020 25
293 20241118 142600 812093915 3025 3015 3025 3015 115
294 20241118 142500 811747030 3020 3020 3025 3020 855
295 20241118 142400 809164905 3020 3020 3020 3020 52
296 20241118 142300 809007865 3025 3030 3035 3025 36
297 20241118 142200 808898835 3025 3020 3025 3020 375
298 20241118 142100 807764990 3020 3010 3020 3010 5775
299 20241118 142000 790370895 3010 3010 3010 3005 175
300 20241118 141900 789844550 3010 3010 3010 3010 16
301 20241118 141800 789796390 3005 3005 3005 3005 99
302 20241118 141700 789498895 3005 3005 3005 3005 0
303 20241118 141600 789498895 3005 3005 3005 3005 81
304 20241118 141500 789255490 3010 3005 3010 3005 115
305 20241118 141400 788909835 3010 3010 3010 3010 0
306 20241118 141300 788909835 3010 3005 3010 3005 125
307 20241118 141200 788533845 3010 3010 3010 3010 6524
308 20241118 141100 768896605 3010 3015 3015 3010 146
309 20241118 141000 768457065 3010 3010 3010 3010 99
310 20241118 140900 768159075 3010 3010 3010 3010 0
311 20241118 140800 768159075 3010 3010 3010 3010 71
312 20241118 140700 767945365 3010 3010 3015 3010 144
313 20241118 140600 767511845 3010 3010 3010 3010 0
314 20241118 140500 767511845 3010 3010 3010 3010 51
315 20241118 140400 767358335 3015 3015 3015 3015 0
316 20241118 140300 767358335 3015 3015 3015 3010 211
317 20241118 140200 766722550 3015 3015 3015 3015 0
318 20241118 140100 766722550 3015 3015 3015 3015 129
319 20241118 140000 766333615 3015 3020 3020 3015 920
320 20241118 135900 763559735 3015 3015 3015 3015 131
321 20241118 135800 763164770 3015 3015 3020 3015 1591
322 20241118 135700 758362525 3020 3020 3020 3020 0
323 20241118 135600 758362525 3020 3020 3020 3020 63
324 20241118 135500 758172265 3020 3020 3020 3020 181
325 20241118 135400 757625645 3020 3020 3020 3020 469
326 20241118 135300 756209265 3020 3020 3020 3020 159
327 20241118 135200 755729085 3020 3020 3020 3020 445
328 20241118 135100 754385185 3020 3025 3025 3020 1372
329 20241118 135000 750238340 3035 3035 3035 3035 10753
330 20241118 134900 717602985 3030 3030 3030 3030 10
331 20241118 134800 717572685 3035 3015 3035 3015 1393
332 20241118 134700 713353050 3015 3015 3015 3015 51
333 20241118 134600 713199285 3015 3015 3015 3015 30
334 20241118 134500 713108835 3015 3015 3015 3015 1493
335 20241118 134400 708607440 3015 3010 3015 3010 115
336 20241118 134300 708261210 3010 3010 3010 3010 51
337 20241118 134200 708107700 3010 3010 3010 3010 30
338 20241118 134100 708017400 3015 3010 3015 3010 140
339 20241118 134000 707595500 3010 3020 3020 3010 152
340 20241118 133900 707137895 3020 3020 3020 3020 6
341 20241118 133800 707119775 3020 3020 3020 3020 8
342 20241118 133700 707095615 3010 3020 3020 3010 3380
343 20241118 133600 696914845 3020 3020 3020 3020 106
344 20241118 133500 696594725 3020 3020 3025 3020 217
345 20241118 133400 695939335 3020 3020 3020 3020 10
346 20241118 133300 695909135 3020 3010 3020 3010 2559
347 20241118 133200 688185485 3015 3020 3020 3010 1067
348 20241118 133100 684973700 3020 3020 3020 3020 8
349 20241118 133000 684949540 3020 3010 3020 3010 133
350 20241118 132900 684549160 3015 3020 3020 3015 53
351 20241118 132800 684389360 3020 3020 3020 3020 8
352 20241118 132700 684365200 3020 3010 3020 3010 96
353 20241118 132600 684076135 3015 3020 3020 3015 23
354 20241118 132500 684006770 3020 3010 3020 3010 56
355 20241118 132400 683838160 3010 3010 3010 3010 30
356 20241118 132300 683747860 3010 3010 3010 3010 0
357 20241118 132200 683747860 3010 3015 3015 3010 156
358 20241118 132100 683277700 3020 3015 3020 3015 216
359 20241118 132000 682626380 3015 3015 3015 3015 29
360 20241118 131900 682538945 3015 3015 3015 3015 99
361 20241118 131800 682240460 3015 3015 3015 3015 245
362 20241118 131700 681501785 3020 3020 3020 3020 15
363 20241118 131600 681456485 3015 3015 3015 3015 33
364 20241118 131500 681356990 3015 3015 3015 3015 150
365 20241118 131400 680904740 3020 3020 3025 3020 21
366 20241118 131300 680841310 3015 3015 3015 3015 0
367 20241118 131200 680841310 3015 3015 3015 3015 5
368 20241118 131100 680826235 3015 3015 3015 3015 181
369 20241118 131000 680280520 3020 3020 3020 3020 15
370 20241118 130900 680235220 3015 3015 3015 3015 0
371 20241118 130800 680235220 3015 3015 3015 3015 0
372 20241118 130700 680235220 3015 3020 3020 3015 398
373 20241118 130600 679035245 3020 3020 3020 3020 15
374 20241118 130500 678989945 3015 3015 3015 3015 0
375 20241118 130400 678989945 3015 3015 3015 3015 792
376 20241118 130300 676602065 3020 3020 3020 3020 138
377 20241118 130200 676185305 3020 3020 3020 3020 592
378 20241118 130100 674397465 3015 3015 3015 3015 806
379 20241118 130000 671967375 3015 3015 3015 3015 151
380 20241118 125900 671512110 3020 3020 3020 3020 58
381 20241118 125800 671336950 3015 3020 3020 3015 46
382 20241118 125700 671198180 3015 3015 3015 3015 0
383 20241118 125600 671198180 3015 3020 3020 3015 207
384 20241118 125500 670573790 3020 3020 3020 3020 0
385 20241118 125400 670573790 3020 3015 3020 3015 45
386 20241118 125300 670438040 3015 3015 3015 3015 0
387 20241118 125200 670438040 3015 3015 3015 3015 150
388 20241118 125100 669985790 3015 3015 3020 3015 19
389 20241118 125000 669928500 3020 3015 3020 3010 45
390 20241118 124900 669793020 3015 3015 3015 3015 51
391 20241118 124800 669639255 3015 3020 3020 3015 133
392 20241118 124700 669238245 3015 3020 3020 3015 117
393 20241118 124600 668884990 3010 3010 3010 3010 466
394 20241118 124500 667482330 3010 3010 3015 3010 3733
395 20241118 124400 656245745 3015 3015 3015 3015 34
396 20241118 124300 656143235 3015 3010 3015 3010 28
397 20241118 124200 656058875 3010 3010 3010 3010 157
398 20241118 124100 655586305 3010 3010 3010 3010 81
399 20241118 124000 655342495 3020 3020 3020 3020 0
400 20241118 123900 655342495 3020 3015 3020 3015 25
401 20241118 123800 655267070 3010 3015 3015 3010 81
402 20241118 123700 655023110 3010 3015 3015 3010 100
403 20241118 123600 654722105 3015 3015 3015 3015 0
404 20241118 123500 654722105 3015 3010 3015 3010 65
405 20241118 123400 654526375 3015 3020 3020 3015 462
406 20241118 123300 653132935 3015 3015 3015 3015 99
407 20241118 123200 652834450 3015 3015 3015 3015 30
408 20241118 123100 652744000 3015 3015 3015 3015 14
409 20241118 123000 652701790 3010 3010 3010 3010 150
410 20241118 122900 652250290 3010 3010 3010 3010 0
411 20241118 122800 652250290 3010 3015 3015 3010 76
412 20241118 122700 652021300 3010 3010 3010 3010 149
413 20241118 122600 651572810 3015 3015 3015 3015 1
414 20241118 122500 651569795 3025 3020 3030 3020 84
415 20241118 122400 651315300 3030 3015 3030 3010 374
416 20241118 122300 650183500 3015 3015 3020 3015 1027
417 20241118 122200 647087090 3025 3025 3025 3025 98
418 20241118 122100 646790640 3030 3025 3030 3025 1098
419 20241118 122000 643468665 3030 3020 3030 3020 94
420 20241118 121900 643184675 3020 3020 3020 3015 271
421 20241118 121800 642366750 3020 3020 3020 3020 30
422 20241118 121700 642276150 3020 3020 3020 3020 81
423 20241118 121600 642031530 3030 3015 3030 3010 64
424 20241118 121500 641838420 3015 3010 3015 3010 130
425 20241118 121400 641447115 3010 3010 3010 3010 0
426 20241118 121300 641447115 3010 3010 3010 3010 3616
427 20241118 121200 630562955 3010 3010 3010 3010 385
428 20241118 121100 629404105 3005 3005 3005 3005 134
429 20241118 121000 629001435 3005 3005 3005 3005 3
430 20241118 120900 628992420 3005 3005 3005 3005 51
431 20241118 120800 628839165 3010 3010 3010 3010 15
432 20241118 120700 628794015 3005 3005 3005 3005 129
433 20241118 120600 628406370 3005 3005 3005 3005 51
434 20241118 120500 628253115 3010 3010 3010 3010 16
435 20241118 120400 628204955 3005 3005 3005 3005 5
436 20241118 120300 628189930 3005 3005 3005 3005 99
437 20241118 120200 627892435 3005 3005 3005 3005 81
438 20241118 120100 627649030 3010 3010 3010 3005 2017
439 20241118 120000 621577865 3005 3005 3005 3005 99
440 20241118 115900 621280370 3005 3005 3005 3005 0
441 20241118 115800 621280370 3005 3005 3005 3005 1065
442 20241118 115700 618080045 3010 3005 3010 3005 26
443 20241118 115600 618001835 3010 3005 3010 3005 109
444 20241118 115500 617674240 3005 3005 3005 3005 51
445 20241118 115400 617520985 3010 3010 3010 3010 15
446 20241118 115300 617475835 3005 3005 3005 3005 0
447 20241118 115200 617475835 3005 3005 3005 3005 984
448 20241118 115100 614518915 3000 3000 3000 3000 51
449 20241118 115000 614365915 3000 3000 3000 3000 0
450 20241118 114900 614365915 3000 3005 3005 3000 1464
451 20241118 114800 609967235 3005 3005 3005 3005 563
452 20241118 114700 608275420 3000 3000 3000 3000 2082
453 20241118 114600 602029420 3005 3005 3005 3005 111
454 20241118 114500 601695865 3005 3005 3005 3000 146
455 20241118 114400 601257780 3005 3005 3005 3005 31
456 20241118 114300 601164625 3000 3000 3000 3000 2202
457 20241118 114200 594558625 3005 3005 3005 3005 16
458 20241118 114100 594510545 3000 3000 3000 3000 264
459 20241118 114000 593718545 3005 3005 3005 3000 834
460 20241118 113900 591212510 3005 3010 3010 3005 3000
461 20241118 113800 582196235 3015 3015 3015 3015 15
462 20241118 113700 582151010 3015 3010 3015 3010 154
463 20241118 113600 581687455 3010 3010 3010 3010 30
464 20241118 113500 581597155 3015 3015 3015 3015 23
465 20241118 113400 581527810 3015 3010 3015 3010 115
466 20241118 113300 581181580 3010 3010 3010 3010 51
467 20241118 113200 581028070 3015 3010 3015 3010 35
468 20241118 113100 580922700 3010 3010 3010 3010 0
469 20241118 113000 580922700 3010 3010 3010 3005 441
470 20241118 112900 579595655 3010 3010 3010 3010 2258
471 20241118 112800 572799075 3010 3010 3010 3010 30
472 20241118 112700 572708775 3010 3015 3015 3010 99
473 20241118 112600 572410780 3015 3015 3015 3015 265
474 20241118 112500 571611805 3020 3020 3020 3020 1
475 20241118 112400 571608785 3010 3010 3010 3010 0
476 20241118 112300 571608785 3010 3010 3010 3010 113
477 20241118 112200 571268655 3010 3015 3015 3010 487
478 20241118 112100 569800440 3020 3020 3020 3020 0
479 20241118 112000 569800440 3020 3015 3020 3015 103
480 20241118 111900 569489875 3015 3025 3025 3015 198
481 20241118 111800 568891985 3020 3030 3030 3020 2963
482 20241118 111700 559914620 3035 3035 3035 3035 0
483 20241118 111600 559914620 3035 3035 3035 3035 2
484 20241118 111500 559908550 3030 3035 3035 3030 195
485 20241118 111400 559317625 3035 3035 3035 3035 2988
486 20241118 111300 550249045 3035 3035 3035 3035 100
487 20241118 111200 549945545 3035 3035 3035 3035 99
488 20241118 111100 549645080 3040 3035 3040 3035 67
489 20241118 111000 549441655 3035 3035 3035 3035 81
490 20241118 110900 549195820 3035 3035 3035 3035 0
491 20241118 110800 549195820 3035 3035 3035 3035 151
492 20241118 110700 548737535 3040 3040 3040 3040 15
493 20241118 110600 548691935 3040 3040 3040 3040 1103
494 20241118 110500 545338815 3040 3040 3040 3040 0
495 20241118 110400 545338815 3040 3035 3040 3035 480
496 20241118 110300 543881255 3035 3035 3035 3035 16
497 20241118 110200 543832695 3030 3030 3030 3030 30
498 20241118 110100 543741795 3035 3035 3035 3035 18
499 20241118 110000 543687165 3030 3035 3035 3030 1075
500 20241118 105900 540429805 3035 3030 3035 3030 72
501 20241118 105800 540211475 3035 3035 3035 3030 39
502 20241118 105700 540093115 3030 3035 3040 3030 209
503 20241118 105600 539458770 3035 3030 3035 3030 638
504 20241118 105500 537523515 3025 3025 3025 3020 238
505 20241118 105400 536803570 3020 3015 3020 3015 8893
506 20241118 105300 509948725 3015 3015 3015 3010 207
507 20241118 105200 509325455 3015 3020 3020 3015 138
508 20241118 105100 508909205 3020 3015 3020 3015 52
509 20241118 105000 508752185 3015 3015 3020 3015 187
510 20241118 104900 508188195 3015 3015 3015 3010 225
511 20241118 104800 507510625 3015 3015 3015 3010 246
512 20241118 104700 506768940 3015 3020 3020 3015 137
513 20241118 104600 506355880 3015 3015 3035 3010 511
514 20241118 104500 504815360 3015 3015 3015 3015 340
515 20241118 104400 503790260 3015 3015 3015 3015 14
516 20241118 104300 503748050 3015 3015 3015 3015 1990
517 20241118 104200 497748200 3015 3015 3015 3015 150
518 20241118 104100 497295950 3020 3020 3020 3020 324
519 20241118 104000 496317470 3020 3025 3025 3020 46
520 20241118 103900 496178470 3020 3020 3020 3020 57
521 20241118 103800 496006330 3025 3030 3030 3025 98
522 20241118 103700 495709855 3025 3025 3025 3025 10
523 20241118 103600 495679605 3025 3020 3025 3015 1263
524 20241118 103500 491865345 3015 3015 3020 3015 55
525 20241118 103400 491699515 3015 3015 3015 3015 104
526 20241118 103300 491385955 3015 3015 3015 3015 209
527 20241118 103200 490755820 3010 3005 3010 3005 226
528 20241118 103100 490075710 3005 3005 3005 3005 151
529 20241118 103000 489621955 3010 3010 3010 3010 64
530 20241118 102900 489429315 3010 3010 3010 3010 117
531 20241118 102800 489077145 3010 3010 3010 3010 20
532 20241118 102700 489016945 3005 3005 3005 3005 179
533 20241118 102600 488479050 3010 3010 3010 3010 57
534 20241118 102500 488307480 3010 3010 3010 3010 0
535 20241118 102400 488307480 3010 3005 3010 3005 2051
536 20241118 102300 482134225 3005 3010 3010 3005 507
537 20241118 102200 480610190 3005 3005 3005 3005 175
538 20241118 102100 480084315 3010 3005 3010 3005 67
539 20241118 102000 479882905 3010 3005 3010 3005 522
540 20241118 101900 478314290 3005 3005 3010 3005 134
541 20241118 101800 477911595 3010 3010 3010 3005 164
542 20241118 101700 477418365 3010 3005 3010 3005 1103
543 20241118 101600 474099335 3005 3005 3005 3005 0
544 20241118 101500 474099335 3005 3010 3010 3005 578
545 20241118 101400 472360550 3005 3010 3010 3005 60
546 20241118 101300 472180100 3010 3005 3010 3005 108
547 20241118 101200 471855460 3005 3005 3005 3005 1039
548 20241118 101100 468733265 3010 3020 3025 3010 5296
549 20241118 101000 452770980 3030 3030 3030 3025 85
550 20241118 100900 452513770 3025 3030 3030 3025 152
551 20241118 100800 452053470 3025 3030 3030 3025 293
552 20241118 100700 451167140 3030 3025 3030 3025 92
553 20241118 100600 450888835 3030 3020 3030 3015 3811
554 20241118 100500 439347635 3020 3015 3020 3015 3012
555 20241118 100400 430251440 3015 3020 3020 3015 963
556 20241118 100300 427347990 3020 3015 3020 3015 141
557 20241118 100200 426922440 3020 3020 3020 3020 19
558 20241118 100100 426865060 3020 3015 3020 3010 533
559 20241118 100000 425256100 3015 3015 3015 3015 0
560 20241118 095900 425256100 3015 3015 3015 3015 201
561 20241118 095800 424650085 3015 3015 3015 3015 15
562 20241118 095700 424604860 3010 3015 3015 3010 3009
563 20241118 095600 415532875 3015 3015 3015 3015 1051
564 20241118 095500 412364110 3010 3010 3010 3010 111
565 20241118 095400 412030000 3010 3015 3015 3010 169
566 20241118 095300 411521215 3015 3015 3015 3015 152
567 20241118 095200 411062935 3020 3010 3020 3010 3147
568 20241118 095100 401560445 3015 3015 3015 3015 6
569 20241118 095000 401542355 3015 3015 3015 3010 1811
570 20241118 094900 396082685 3020 3020 3020 3020 41
571 20241118 094800 395958865 3020 3025 3025 3020 537
572 20241118 094700 394337040 3025 3015 3025 3010 113
573 20241118 094600 393996625 3015 3020 3020 3015 5
574 20241118 094500 393981540 3020 3015 3020 3010 2001
575 20241118 094400 387953470 3010 3025 3025 3010 2601
576 20241118 094300 380104485 3025 3030 3030 3025 1802
577 20241118 094200 374653360 3025 3025 3025 3025 109
578 20241118 094100 374323635 3030 3030 3030 3025 747
579 20241118 094000 372060485 3030 3030 3030 3025 133
580 20241118 093900 371658145 3030 3025 3030 3025 447
581 20241118 093800 370304410 3030 3030 3030 3030 271
582 20241118 093700 369483280 3035 3040 3040 3035 46
583 20241118 093600 369343535 3035 3030 3035 3025 645
584 20241118 093500 367389915 3025 3030 3030 3025 994
585 20241118 093400 364379020 3035 3040 3040 3035 3155
586 20241118 093300 354796815 3040 3045 3045 3040 907
587 20241118 093200 352038715 3040 3045 3045 3040 2760
588 20241118 093100 343634750 3050 3045 3050 3045 148
589 20241118 093000 343183995 3050 3055 3055 3050 200
590 20241118 092900 342573970 3050 3055 3055 3050 407
591 20241118 092800 341332370 3055 3055 3055 3055 0
592 20241118 092700 341332370 3055 3055 3055 3055 139
593 20241118 092600 340907725 3055 3050 3055 3050 774
594 20241118 092500 338544225 3050 3050 3055 3050 2111
595 20241118 092400 332105645 3050 3050 3050 3050 16
596 20241118 092300 332056845 3045 3045 3050 3045 949
597 20241118 092200 329166640 3050 3065 3065 3050 3712
598 20241118 092100 317797075 3065 3065 3065 3065 10
599 20241118 092000 317766425 3075 3075 3080 3065 4576
600 20241118 091900 303724265 3075 3085 3085 3075 2633
601 20241118 091800 295614885 3085 3090 3095 3080 1221
602 20241118 091700 291847100 3090 3065 3090 3060 14623
603 20241118 091600 246758680 3070 3065 3070 3065 240
604 20241118 091500 246022475 3065 3060 3065 3060 473
605 20241118 091400 244572735 3065 3055 3065 3045 15510
606 20241118 091300 197237300 3055 3075 3075 3055 1659
607 20241118 091200 192151940 3075 3070 3075 3070 338
608 20241118 091100 191113155 3070 3065 3075 3065 2580
609 20241118 091000 183193645 3075 3080 3080 3070 1159
610 20241118 090900 179635095 3080 3045 3080 3045 12643
611 20241118 090800 140948415 3045 3040 3045 3040 1693
612 20241118 090700 135799145 3035 3040 3040 3030 1549
613 20241118 090600 131095475 3045 3045 3045 3045 4845
614 20241118 090500 116342450 3045 3045 3045 3025 3023
615 20241118 090400 107154690 3045 3040 3045 3010 7304
616 20241118 090300 84995295 3040 2980 3060 2980 21337
617 20241118 090200 20621380 2970 2960 2970 2960 356
618 20241118 090100 19567560 2960 2960 2960 2960 858
619 20241118 090000 17027880 2960 2940 2960 2940 5787